21,560€
-0,09%
Echtzeit-Aktienkurs NORDEX SE O.N.
Bid:
Ask:
Aktienkurse zur NORDEX SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 21,57 | 21,62 | 21,19 | 21,56 | -0,09% | 3.034,00 |
| 25.08.2025 | 21,99 | 22,00 | 21,30 | 21,58 | -1,91% | 3.749,00 |
| 22.08.2025 | 21,58 | 22,15 | 21,39 | 22,00 | 1,90% | 911,00 |
| 21.08.2025 | 21,39 | 21,66 | 21,33 | 21,59 | 0,94% | 2.476,00 |
| 20.08.2025 | 21,38 | 21,82 | 21,18 | 21,39 | -0,14% | 4.084,00 |
| 19.08.2025 | 22,09 | 22,12 | 21,39 | 21,42 | -3,03% | 5.436,00 |
| 18.08.2025 | 21,70 | 22,48 | 21,52 | 22,09 | 1,89% | 9.121,00 |
| 15.08.2025 | 21,54 | 21,92 | 21,22 | 21,68 | 0,79% | 8.213,00 |
| 14.08.2025 | 22,42 | 22,59 | 21,34 | 21,51 | -4,23% | 12.452,00 |
| 13.08.2025 | 23,23 | 23,40 | 22,22 | 22,46 | -3,31% | 10.000,00 |
| 12.08.2025 | 22,86 | 23,28 | 22,86 | 23,23 | 1,62% | 2.743,00 |
| 11.08.2025 | 23,08 | 23,18 | 22,27 | 22,86 | -0,82% | 18.067,00 |
| 08.08.2025 | 22,66 | 23,45 | 22,42 | 23,05 | 1,86% | 9.518,00 |
| 07.08.2025 | 22,53 | 22,74 | 22,29 | 22,63 | 0,44% | 11.445,00 |
| 06.08.2025 | 22,19 | 22,68 | 22,15 | 22,53 | 1,62% | 4.511,00 |
| 05.08.2025 | 22,16 | 22,48 | 21,73 | 22,17 | 0,09% | 2.763,00 |
| 04.08.2025 | 21,47 | 22,25 | 21,47 | 22,15 | 2,36% | 8.825,00 |
| 01.08.2025 | 21,68 | 21,71 | 21,13 | 21,64 | 0,79% | 9.886,00 |
| 31.07.2025 | 21,01 | 21,71 | 21,00 | 21,47 | 2,24% | 11.993,00 |
| 30.07.2025 | 20,96 | 21,38 | 20,64 | 21,00 | 0,19% | 2.367,00 |
| 29.07.2025 | 20,22 | 21,35 | 20,22 | 20,96 | 3,76% | 21.267,00 |
| 28.07.2025 | 20,54 | 21,98 | 19,91 | 20,20 | -1,08% | 27.062,00 |
| 25.07.2025 | 20,44 | 20,72 | 20,34 | 20,42 | -0,10% | 9.887,00 |
| 24.07.2025 | 19,96 | 20,50 | 19,80 | 20,44 | 2,43% | 9.597,00 |
| 23.07.2025 | 19,85 | 20,08 | 19,60 | 19,96 | 1,14% | 496,00 |
| 22.07.2025 | 19,79 | 19,86 | 19,33 | 19,73 | -0,30% | 7.705,00 |
| 21.07.2025 | 20,02 | 20,29 | 19,74 | 19,79 | -1,15% | 12.292,00 |
| 18.07.2025 | 19,20 | 20,20 | 19,19 | 20,02 | 4,30% | 17.179,00 |
| 17.07.2025 | 19,22 | 19,33 | 19,12 | 19,20 | -0,10% | 3.580,00 |
| 16.07.2025 | 19,24 | 19,33 | 19,08 | 19,22 | -0,10% | 2.598,00 |
| 15.07.2025 | 19,01 | 19,45 | 18,87 | 19,24 | 1,18% | 1.649,00 |
| 14.07.2025 | 18,97 | 19,14 | 0,00 | 19,01 | 0,21% | 6.519,00 |
| 11.07.2025 | 19,42 | 19,45 | 18,93 | 18,97 | -2,24% | 5.601,00 |
| 10.07.2025 | 18,64 | 19,74 | 18,64 | 19,41 | 4,05% | 35.625,00 |
| 09.07.2025 | 18,03 | 18,73 | 17,98 | 18,65 | 3,35% | 24.709,00 |
| 08.07.2025 | 18,06 | 18,29 | 17,96 | 18,05 | -0,03% | 6.657,00 |
| 07.07.2025 | 18,17 | 18,34 | 17,71 | 18,05 | -0,22% | 11.069,00 |
| 04.07.2025 | 18,28 | 18,50 | 18,01 | 18,09 | -1,52% | 7.991,00 |
| 03.07.2025 | 17,17 | 18,44 | 17,17 | 18,37 | 6,99% | 21.715,00 |
| 02.07.2025 | 16,86 | 17,38 | 16,86 | 17,17 | 1,84% | 636,00 |
| 01.07.2025 | 16,95 | 17,15 | 16,63 | 16,86 | -0,53% | - |
| 30.06.2025 | 17,55 | 17,55 | 16,66 | 16,95 | -3,28% | - |
| 27.06.2025 | 17,50 | 17,64 | 17,34 | 17,53 | 0,23% | - |
| 26.06.2025 | 17,49 | 17,60 | 17,06 | 17,49 | -0,03% | - |
| 25.06.2025 | 17,15 | 17,52 | 17,06 | 17,49 | 2,10% | - |
| 24.06.2025 | 16,72 | 17,20 | 16,66 | 17,13 | 3,57% | 2.970,00 |
| 23.06.2025 | 16,59 | 16,71 | 16,36 | 16,54 | -0,33% | 1.427,00 |
| 20.06.2025 | 16,46 | 16,79 | 16,46 | 16,60 | 0,85% | 453,00 |
| 19.06.2025 | 16,79 | 16,85 | 16,43 | 16,46 | -2,08% | 6.720,00 |
| 18.06.2025 | 17,26 | 17,35 | 16,72 | 16,81 | -2,61% | 2.811,00 |
| 17.06.2025 | 17,49 | 17,55 | 17,25 | 17,26 | -2,87% | 627,00 |
| 16.06.2025 | 17,24 | 17,91 | 17,16 | 17,77 | 3,05% | 4.537,00 |
| 13.06.2025 | 17,41 | 17,56 | 17,03 | 17,24 | -1,88% | 8.885,00 |
| 12.06.2025 | 17,42 | 17,75 | 17,39 | 17,57 | 0,75% | 481,00 |
| 11.06.2025 | 17,26 | 17,82 | 17,26 | 17,44 | 0,49% | 4.050,00 |
| 10.06.2025 | 17,69 | 17,75 | 17,28 | 17,36 | -1,89% | 10.910,00 |
| 09.06.2025 | 18,03 | 18,04 | 17,62 | 17,69 | -1,89% | - |
| 06.06.2025 | 18,25 | 18,57 | 17,97 | 18,03 | -1,21% | 3.578,00 |
| 05.06.2025 | 18,18 | 18,37 | 18,11 | 18,25 | 0,39% | 1.860,00 |
| 04.06.2025 | 17,72 | 18,47 | 17,72 | 18,18 | 2,65% | 10.691,00 |
| 03.06.2025 | 17,97 | 18,04 | 17,34 | 17,71 | -1,45% | 520,00 |
| 02.06.2025 | 17,88 | 18,34 | 17,70 | 17,97 | 0,34% | 1.212,00 |
| 30.05.2025 | 18,11 | 18,32 | 17,65 | 17,91 | -1,10% | 2.144,00 |
| 29.05.2025 | 17,86 | 18,34 | 17,86 | 18,11 | 1,54% | 2.382,00 |
| 28.05.2025 | 17,48 | 17,99 | 17,28 | 17,84 | 1,91% | 4.884,00 |
| 27.05.2025 | 17,51 | 17,67 | 17,41 | 17,50 | -0,14% | 3.070,00 |
| 26.05.2025 | 17,45 | 17,67 | 17,27 | 17,53 | 1,04% | 8.037,00 |
| 23.05.2025 | 17,31 | 17,46 | 16,75 | 17,35 | 0,06% | 4.098,00 |
| 22.05.2025 | 17,27 | 17,39 | 16,98 | 17,34 | 0,46% | 3.453,00 |
| 21.05.2025 | 17,75 | 17,81 | 17,03 | 17,26 | -2,95% | 11.877,00 |
| 20.05.2025 | 17,34 | 17,95 | 17,30 | 17,78 | 2,33% | 5.073,00 |
| 19.05.2025 | 17,58 | 17,63 | 17,12 | 17,38 | -1,31% | 3.782,00 |
| 16.05.2025 | 17,44 | 17,74 | 17,43 | 17,61 | 0,83% | 3.285,00 |
| 15.05.2025 | 17,44 | 17,80 | 17,10 | 17,46 | 0,09% | 4.740,00 |
| 14.05.2025 | 17,97 | 18,28 | 17,40 | 17,45 | -2,92% | 4.026,00 |
| 13.05.2025 | 17,40 | 18,33 | 17,34 | 17,97 | 3,34% | 15.699,00 |
| 12.05.2025 | 17,35 | 17,62 | 17,18 | 17,39 | 0,26% | 7.485,00 |
| 09.05.2025 | 17,05 | 17,56 | 17,03 | 17,35 | 1,79% | 8.200,00 |
| 08.05.2025 | 16,64 | 17,24 | 16,64 | 17,04 | 2,40% | 9.604,00 |
| 07.05.2025 | 16,47 | 16,91 | 16,35 | 16,64 | 1,03% | 13.840,00 |
| 06.05.2025 | 16,56 | 17,08 | 16,13 | 16,47 | -0,72% | 3.767,00 |
| 05.05.2025 | 16,50 | 16,71 | 16,32 | 16,59 | 0,48% | 6.245,00 |
| 02.05.2025 | 16,57 | 17,16 | 16,30 | 16,51 | -0,51% | 11.130,00 |
| 30.04.2025 | 16,69 | 16,89 | 16,17 | 16,60 | -0,69% | 9.384,00 |
| 29.04.2025 | 16,52 | 16,88 | 16,34 | 16,71 | 1,18% | 5.320,00 |
| 28.04.2025 | 15,90 | 16,56 | 15,67 | 16,52 | 3,90% | 14.513,00 |
| 25.04.2025 | 15,85 | 16,37 | 15,43 | 15,90 | 0,28% | 24.617,00 |
| 24.04.2025 | 15,95 | 16,03 | 15,59 | 15,85 | -0,60% | 14.580,00 |
| 23.04.2025 | 15,93 | 16,17 | 15,71 | 15,95 | 0,03% | 11.456,00 |
| 22.04.2025 | 16,08 | 16,08 | 15,42 | 15,94 | -0,90% | 5.637,00 |
| 17.04.2025 | 15,39 | 16,14 | 15,39 | 16,09 | 5,30% | 10.192,00 |
| 16.04.2025 | 15,31 | 15,68 | 15,22 | 15,28 | -0,75% | 5.901,00 |
| 15.04.2025 | 15,36 | 15,52 | 15,25 | 15,39 | -0,36% | 5.594,00 |
| 14.04.2025 | 15,35 | 15,47 | 15,13 | 15,45 | 1,08% | 5.202,00 |
| 11.04.2025 | 15,33 | 15,67 | 14,89 | 15,28 | -0,26% | 20.607,00 |
| 10.04.2025 | 15,70 | 16,12 | 15,04 | 15,32 | -2,42% | 9.596,00 |
| 09.04.2025 | 14,09 | 15,79 | 14,00 | 15,70 | 10,80% | 9.985,00 |
| 08.04.2025 | 14,35 | 15,02 | 14,07 | 14,17 | -1,22% | 3.465,00 |
| 07.04.2025 | 14,22 | 14,79 | 12,20 | 14,35 | 0,17% | 18.554,00 |
| 04.04.2025 | 15,31 | 15,41 | 14,23 | 14,32 | -6,37% | 18.293,00 |